NKT Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	378.60	380.20	361.60	369.40	339.17	6,077
2022-10-07	390.80	399.20	381.80	382.50	351.20	15,268
2022-10-06	384.20	399.80	383.80	398.80	366.16	16,686
2022-10-05	389.00	393.60	377.00	380.60	349.45	10,610
2022-10-04	373.20	392.20	373.20	391.00	359.00	22,455
2022-10-03	359.50	363.60	349.80	359.50	330.08	14,316
2022-09-30	357.20	363.80	357.20	360.40	330.91	15,401
2022-09-29	361.70	362.40	351.40	352.50	323.65	14,156
2022-09-28	361.80	361.80	351.00	361.40	331.83	28,338
2022-09-27	376.60	376.60	366.40	369.70	339.45	20,719
2022-09-26	357.20	373.20	353.40	370.90	340.55	6,517
2022-09-23	371.20	371.20	360.40	364.10	334.30	6,970
2022-09-22	379.40	390.60	364.96	368.10	337.98	11,640
2022-09-21	380.20	394.60	378.80	394.00	361.76	3,595
2022-09-20	382.40	387.60	382.40	386.70	355.05	4,001
2022-09-16	398.80	398.80	391.00	397.10	364.60	31,694
2022-09-15	400.60	409.40	400.60	407.90	374.52	6,761
2022-09-14	396.40	402.20	396.40	397.70	365.15	1,999
2022-09-13	408.20	408.20	391.20	393.40	361.21	3,667
2022-09-12	394.80	404.40	394.80	401.00	368.18	7,008
2022-09-09	385.50	392.60	385.50	385.50	353.95	2,108
2022-09-08	383.10	385.00	372.00	376.80	345.96	2,617
2022-09-07	380.00	384.80	380.00	383.80	352.39	2,602
2022-09-06	376.30	381.60	372.80	376.30	345.51	4,611
2022-09-05	370.60	377.80	369.00	375.80	345.05	1,592
2022-09-02	369.20	378.00	368.00	376.00	345.23	6,424
2022-09-01	371.30	372.60	361.00	364.40	334.58	6,007
2022-08-31	379.30	381.60	375.00	378.60	347.62	13,938
2022-08-30	374.00	382.40	374.00	377.00	346.15	5,409
2022-08-26	386.40	394.60	380.60	386.50	354.87	30,317
2022-08-25	384.20	386.20	382.60	385.90	354.32	7,459
2022-08-24	381.80	385.20	379.20	380.20	349.09	1,789
2022-08-23	379.80	389.40	379.80	387.30	355.61	3,896
2022-08-22	380.60	388.80	378.00	380.20	349.09	13,353
2022-08-19	378.00	388.40	378.00	384.70	353.22	20,321
2022-08-18	368.40	377.20	368.40	373.60	343.03	24,001
2022-08-17	378.10	379.40	361.80	362.70	333.02	97,268
2022-08-16	384.80	389.00	383.20	384.80	353.31	8,224
2022-08-15	381.50	384.60	381.50	381.50	350.28	5,096
2022-08-12	390.40	391.80	374.80	374.80	344.13	19,660
2022-08-11	388.00	392.60	386.60	388.80	356.98	36,542
2022-08-10	369.90	386.60	369.20	384.00	352.58	47,731
2022-08-09	382.20	382.40	367.60	368.10	337.98	41,914
2022-08-08	388.60	392.00	381.50	381.50	350.28	16,460
2022-08-05	388.90	389.20	380.80	381.00	349.82	25,997
2022-08-04	378.90	390.60	378.90	388.10	356.34	44,326
2022-08-03	371.30	378.80	370.40	376.40	345.60	23,629
2022-08-02	371.60	375.60	367.40	371.50	341.10	24,723
2022-08-01	373.80	376.00	369.80	372.80	342.29	39,526
2022-07-29	368.68	373.40	368.68	372.50	342.02	63,588
2022-07-28	352.90	357.40	352.40	356.50	327.33	16,311
2022-07-27	341.20	351.70	341.20	351.70	322.92	28,603
2022-07-26	338.20	339.00	333.00	335.40	307.95	9,238
2022-07-25	339.70	342.80	335.71	340.60	312.73	10,122
2022-07-22	336.30	340.00	336.30	336.30	308.78	10,932
2022-07-21	329.48	336.40	329.48	331.80	304.65	10,839
2022-07-20	324.80	331.20	324.80	328.30	301.43	12,115
2022-07-19	324.60	326.60	317.60	324.50	297.94	12,449
2022-07-18	319.60	324.30	319.60	324.30	297.76	4,748
2022-07-15	316.10	316.20	309.20	310.80	285.37	20,006

← NewerPage 18 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.